|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Aug 2023 | - | - | - | - | 7,445.0 | 40.0 | 108 | 24 | - |
| Sep 2023 | 7,352.0 | 7,385.0 | 7,345.0 | 7,383.0 | 7,399.0 | 41.0 | 260,026 | 1,277 | 7,995 |
| Oct 2023 | - | - | - | - | 7,407.0 | 41.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,444.0 | 41.0 | 495 | - | - |
| Mar 2024 | - | - | - | - | 7,377.0 | 41.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,377.0 | 41.0 | 125 | - | - |
| Sep 2024 | - | - | - | - | 7,310.0 | 41.0 | - | - | - |
| Dec 2024 | - | - | - | - | 7,293.0 | 41.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 260,754 | 1,301 | 7,995 |
| |
|
| AA - S&P / ASX 200 A-REIT Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 1,416.0 | 8.0 | 5,258 | 33 | - |
| Dec 2023 | - | - | - | - | 1,430.0 | 8.0 | - | - | - |
| Mar 2024 | - | - | - | - | 1,430.0 | 8.0 | - | - | - |
| Jun 2024 | - | - | - | - | 1,430.0 | 8.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 5,258 | 33 | - |
| |
|
| AF - S&P / ASX 200 Financials-x-A-REIT Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 7,285.0 | 26.0 | 10 | - | - |
| Dec 2023 | - | - | - | - | 7,307.0 | 26.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,307.0 | 26.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,254.0 | 26.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 10 | - | - |
| |
|
| AR - S&P / ASX 200 Resources Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 6,097.0 | 55.0 | 58 | - | - |
| Dec 2023 | - | - | - | - | 6,162.0 | 55.0 | - | - | - |
| Mar 2024 | - | - | - | - | 6,162.0 | 55.0 | - | - | - |
| Jun 2024 | - | - | - | - | 6,150.0 | 55.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 58 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Aug 2023 | - | - | - | - | 7,445.0 | 40.0 | - | - | - |
| Sep 2023 | - | - | - | - | 7,399.0 | 41.0 | - | - | - |
| Oct 2023 | - | - | - | - | 7,407.0 | 41.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,444.0 | 41.0 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| AT - S&P /ASX 200 Gross TR Index (A$25 x ASX 200 Gross TR Index / 10) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 9,283.0 | 50.0 | 6,663 | - | - |
| Dec 2023 | - | - | - | - | 9,384.0 | 50.0 | - | - | - |
| Mar 2024 | - | - | - | - | 9,396.0 | 50.0 | - | - | - |
| Jun 2024 | - | - | - | - | 9,374.0 | 50.0 | - | - | - |
| Sep 2024 | - | - | - | - | 9,411.0 | 50.0 | - | - | - |
| Dec 2024 | - | - | - | - | 9,393.0 | 50.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 6,663 | - | - |
| |
|
| IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 95.930 | -0.005 | 43,202 | -2,698 | - |
| Aug 2023 | 95.865 | 95.870 | 95.860 | 95.865 | 95.935 | 0.070 | 43,564 | 5,065 | 3,033 |
| Sep 2023 | 95.825 | 95.830 | 95.820 | 95.830 | 95.895 | 0.070 | 18,539 | 5,856 | 905 |
| Oct 2023 | 95.790 | 95.790 | 95.790 | 95.790 | 95.855 | 0.065 | 3,905 | -1 | 20 |
| Nov 2023 | - | - | - | - | 95.805 | 0.060 | 2,120 | 75 | - |
| Dec 2023 | - | - | - | - | 95.775 | 0.070 | 1,755 | - | - |
| Jan 2024 | - | - | - | - | 95.785 | 0.090 | 120 | - | - |
| Feb 2024 | - | - | - | - | 95.780 | 0.095 | 850 | - | - |
| Mar 2024 | - | - | - | - | 95.785 | 0.105 | 450 | - | - |
| Apr 2024 | - | - | - | - | 95.790 | 0.100 | 150 | - | - |
| May 2024 | - | - | - | - | 95.805 | 0.115 | 150 | - | - |
| Jun 2024 | - | - | - | - | 95.830 | 0.120 | 10 | - | - |
| Jul 2024 | - | - | - | - | 95.855 | 0.120 | - | - | - |
| Aug 2024 | - | - | - | - | 95.895 | 0.120 | 5 | - | - |
| Sep 2024 | - | - | - | - | 95.915 | 0.120 | - | - | - |
| Oct 2024 | - | - | - | - | 95.960 | 0.120 | 20 | - | - |
| Nov 2024 | - | - | - | - | 96.015 | 0.120 | - | - | - |
| Dec 2024 | - | - | - | - | 96.080 | 0.120 | - | - | - |
| Jan 2025 | - | - | - | - | 96.080 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 114,840 | 8,297 | 3,958 |
| |
|
| IR - 90-Day Bank Bills (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 95.660 | 95.670 | 95.650 | 95.650 | 95.750 | 0.090 | 232,243 | 3,526 | 11,923 |
| Dec 2023 | 95.520 | 95.540 | 95.520 | 95.520 | 95.630 | 0.100 | 211,308 | 14,560 | 7,631 |
| Mar 2024 | 95.490 | 95.530 | 95.490 | 95.520 | 95.620 | 0.120 | 150,517 | 5,941 | 4,166 |
| Jun 2024 | 95.530 | 95.580 | 95.530 | 95.560 | 95.660 | 0.130 | 126,115 | 2,252 | 2,306 |
| Sep 2024 | 95.640 | 95.700 | 95.640 | 95.680 | 95.780 | 0.140 | 100,304 | 1,764 | 3,027 |
| Dec 2024 | 95.790 | 95.850 | 95.790 | 95.820 | 95.920 | 0.130 | 67,610 | -556 | 3,535 |
| Mar 2025 | 95.890 | 95.940 | 95.890 | 95.930 | 96.030 | 0.140 | 38,662 | 201 | 1,310 |
| Jun 2025 | 95.970 | 96.030 | 95.970 | 96.020 | 96.110 | 0.130 | 29,403 | 1,063 | 1,064 |
| Sep 2025 | 96.090 | 96.090 | 96.090 | 96.090 | 96.170 | 0.120 | 1,158 | 105 | 38 |
| Dec 2025 | - | - | - | - | 96.200 | 0.110 | 821 | - | - |
| Mar 2026 | - | - | - | - | 96.230 | 0.110 | 820 | - | - |
| Jun 2026 | - | - | - | - | 96.250 | 0.110 | 645 | - | - |
| Sep 2026 | - | - | - | - | 96.240 | 0.110 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.250 | 0.110 | 120 | - | - |
| Mar 2027 | - | - | - | - | 96.250 | 0.110 | - | - | - |
| Jun 2027 | - | - | - | - | 96.250 | 0.110 | 10 | - | - |
| Sep 2027 | - | - | - | - | 96.250 | 0.110 | - | - | - |
| Dec 2027 | - | - | - | - | 96.250 | 0.110 | - | - | - |
| Mar 2028 | - | - | - | - | 96.250 | 0.110 | - | - | - |
| Jun 2028 | - | - | - | - | 96.250 | 0.110 | - | - | - |
|
| Click here to view settlement price and volume graph | 959,796 | 28,856 | 35,000 |
| |
|
| YT - 3 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 96.120 | 96.190 | 96.120 | 96.170 | 96.260 | 0.120 | 787,330 | 3,818 | 25,029 |
| Dec 2023 | - | - | - | - | 96.260 | 0.120 | - | - | - |
|
| Click here to view settlement price and volume graph | 787,330 | 3,818 | 25,029 |
| |
|
| VT - 5 Year Bonds (100 minus yields % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 96.1600 | 96.1900 | 96.1600 | 96.1900 | 96.2550 | 0.1150 | 16,642 | 50 | 15 |
| Dec 2023 | - | - | - | - | 96.2550 | 0.1150 | - | - | - |
|
| Click here to view settlement price and volume graph | 16,642 | 50 | 15 |
| |
|
| XT - 10 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 95.9400 | 96.0150 | 95.9350 | 95.9850 | 96.0300 | 0.0850 | 1,006,129 | -3,882 | 31,107 |
| Dec 2023 | - | - | - | - | 96.0300 | 0.0850 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,006,129 | -3,882 | 31,107 |
| |
|
| LT - 20 Year Bonds (100 minus yield %p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 95.7350 | 0.0950 | 15,396 | 1 | - |
| Dec 2023 | - | - | - | - | 95.7350 | 0.0950 | - | - | - |
|
| Click here to view settlement price and volume graph | 15,396 | 1 | - |
| |
|
| BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 91.75 | -1.25 | 2,009 | 4 | - |
| Dec 2023 | - | - | - | - | 103.50 | -1.49 | 1,846 | 2 | - |
| Mar 2024 | - | - | - | - | 136.75 | -1.75 | 1,608 | 8 | - |
| Jun 2024 | - | - | - | - | 133.50 | -0.75 | 1,382 | 6 | - |
| Sep 2024 | - | - | - | - | 129.17 | -1.58 | 968 | 5 | - |
| Dec 2024 | - | - | - | - | 92.37 | -0.38 | 842 | 12 | - |
| Mar 2025 | - | - | - | - | 120.16 | 0.16 | 451 | 2 | - |
| Jun 2025 | - | - | - | - | 119.66 | 0.19 | 476 | 1 | - |
| Sep 2025 | - | - | - | - | 122.57 | - | 274 | - | - |
| Dec 2025 | - | - | - | - | 97.03 | - | 289 | - | - |
| Mar 2026 | - | - | - | - | 123.91 | -1.28 | 187 | - | - |
| Jun 2026 | - | - | - | - | 124.68 | -1.29 | 116 | - | - |
| Sep 2026 | - | - | - | - | 125.74 | -1.30 | 65 | - | - |
| Dec 2026 | - | - | - | - | 108.00 | -1.91 | 66 | - | - |
| Mar 2027 | - | - | - | - | 120.69 | - | 1 | - | - |
| Jun 2027 | - | - | - | - | 119.57 | - | 1 | - | - |
|
| Click here to view settlement price and volume graph | 10,581 | 40 | - |
| |
|
| BQ - ASX Electricity Base Load Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 83.00 | -2.50 | 5,039 | - | - |
| Dec 2023 | - | - | - | - | 102.65 | -1.35 | 5,015 | - | - |
| Mar 2024 | - | - | - | - | 146.26 | -1.49 | 4,309 | -68 | - |
| Jun 2024 | - | - | - | - | 107.50 | -0.77 | 4,422 | -68 | - |
| Sep 2024 | - | - | - | - | 101.86 | -0.41 | 2,941 | -55 | - |
| Dec 2024 | - | - | - | - | 84.75 | -0.75 | 2,978 | -24 | - |
| Mar 2025 | - | - | - | - | 110.00 | -1.27 | 1,416 | 4 | - |
| Jun 2025 | - | - | - | - | 90.00 | -0.56 | 1,359 | 2 | - |
| Sep 2025 | - | - | - | - | 89.81 | - | 899 | - | - |
| Dec 2025 | - | - | - | - | 80.73 | - | 893 | - | - |
| Mar 2026 | - | - | - | - | 109.00 | -0.61 | 349 | 5 | - |
| Jun 2026 | - | - | - | - | 85.34 | - | 348 | 5 | - |
| Sep 2026 | - | - | - | - | 87.00 | -0.84 | 121 | - | - |
| Dec 2026 | - | - | - | - | 82.50 | -1.04 | 106 | - | - |
| Mar 2027 | - | - | - | - | 105.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 77.37 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 30,195 | -199 | - |
| |
|
| BS - ASX Electricity Base Load Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 92.50 | - | 77 | - | - |
| Dec 2023 | - | - | - | - | 73.05 | 0.55 | 57 | - | - |
| Mar 2024 | - | - | - | - | 127.50 | - | 83 | - | - |
| Jun 2024 | - | - | - | - | 123.50 | - | 42 | - | - |
| Sep 2024 | - | - | - | - | 124.50 | -1.25 | 23 | 1 | - |
| Dec 2024 | - | - | - | - | 80.50 | - | 25 | - | - |
| Mar 2025 | - | - | - | - | 108.25 | - | 18 | - | - |
| Jun 2025 | - | - | - | - | 124.30 | - | 2 | - | - |
| Sep 2025 | - | - | - | - | 124.95 | - | 2 | - | - |
| Dec 2025 | - | - | - | - | 84.97 | - | 2 | - | - |
| Mar 2026 | - | - | - | - | 119.25 | - | 4 | - | - |
| Jun 2026 | - | - | - | - | 132.24 | - | - | - | - |
| Sep 2026 | - | - | - | - | 141.43 | - | - | - | - |
| Dec 2026 | - | - | - | - | 133.74 | - | - | - | - |
| Mar 2027 | - | - | - | - | 135.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 136.68 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 335 | 1 | - |
| |
|
| BV - ASX Electricity Base Load Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 62.00 | -1.00 | 2,082 | 1 | - |
| Dec 2023 | - | - | - | - | 58.00 | - | 1,888 | - | - |
| Mar 2024 | - | - | - | - | 88.50 | - | 1,827 | - | - |
| Jun 2024 | - | - | - | - | 89.86 | - | 1,691 | - | - |
| Sep 2024 | - | - | - | - | 86.25 | -0.20 | 1,059 | - | - |
| Dec 2024 | - | - | - | - | 51.77 | - | 1,228 | - | - |
| Mar 2025 | - | - | - | - | 71.00 | - | 837 | 12 | - |
| Jun 2025 | - | - | - | - | 78.52 | - | 729 | - | - |
| Sep 2025 | - | - | - | - | 78.50 | - | 435 | - | - |
| Dec 2025 | - | - | - | - | 49.25 | - | 474 | - | - |
| Mar 2026 | - | - | - | - | 69.94 | - | 155 | - | - |
| Jun 2026 | - | - | - | - | 83.69 | - | 146 | - | - |
| Sep 2026 | - | - | - | - | 84.86 | - | 46 | - | - |
| Dec 2026 | - | - | - | - | 57.51 | - | 44 | - | - |
| Mar 2027 | - | - | - | - | 72.49 | - | - | - | - |
| Jun 2027 | - | - | - | - | 86.48 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 12,641 | 13 | - |
| |
|
| PN - ASX Electricity Peak Load Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 165.00 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 150.00 | - | 21 | - | - |
| Mar 2024 | - | - | - | - | 157.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 171.79 | - | - | - | - |
| Sep 2024 | - | - | - | - | 168.00 | - | 1 | - | - |
| Dec 2024 | - | - | - | - | 118.00 | - | - | - | - |
| Mar 2025 | - | - | - | - | 137.00 | - | 6 | - | - |
| Jun 2025 | - | - | - | - | 155.00 | - | 6 | - | - |
| Sep 2025 | - | - | - | - | 155.00 | - | 6 | - | - |
| Dec 2025 | - | - | - | - | 123.62 | - | 6 | - | - |
| Mar 2026 | - | - | - | - | 143.02 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 149.14 | - | 2 | - | - |
| Sep 2026 | - | - | - | - | 150.01 | - | 2 | - | - |
| Dec 2026 | - | - | - | - | 125.58 | - | 2 | - | - |
| Mar 2027 | - | - | - | - | 172.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 172.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 57 | - | - |
| |
|
| PQ - ASX Electricity Peak Load Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 150.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 160.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 200.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 145.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 137.00 | - | - | - | - |
| Dec 2024 | - | - | - | - | 130.00 | - | - | - | - |
| Mar 2025 | - | - | - | - | 130.38 | - | - | - | - |
| Jun 2025 | - | - | - | - | 83.83 | - | - | - | - |
| Sep 2025 | - | - | - | - | 54.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 54.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 54.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| PS - ASX Electricity Peak Load Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 190.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 130.44 | - | - | - | - |
| Mar 2024 | - | - | - | - | 216.97 | - | - | - | - |
| Jun 2024 | - | - | - | - | 144.27 | - | - | - | - |
| Sep 2024 | - | - | - | - | 128.17 | - | - | - | - |
| Dec 2024 | - | - | - | - | 116.94 | - | - | - | - |
| Mar 2025 | - | - | - | - | 123.29 | - | - | - | - |
| Jun 2025 | - | - | - | - | 79.54 | - | - | - | - |
| Sep 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 60.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| PV - ASX Electricity Peak Load Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 106.00 | - | 65 | - | - |
| Dec 2023 | - | - | - | - | 75.00 | - | 65 | - | - |
| Mar 2024 | - | - | - | - | 120.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 115.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 120.00 | - | - | - | - |
| Dec 2024 | - | - | - | - | 85.00 | - | - | - | - |
| Mar 2025 | - | - | - | - | 110.28 | - | - | - | - |
| Jun 2025 | - | - | - | - | 77.85 | - | - | - | - |
| Sep 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 60.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 130 | - | - |
| |
|
| GN - ASX Electricity Base Load $300 Cap Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 5.50 | - | 776 | - | - |
| Dec 2023 | - | - | - | - | 19.00 | - | 694 | - | - |
| Mar 2024 | - | - | - | - | 42.00 | - | 647 | 5 | - |
| Jun 2024 | - | - | - | - | 26.51 | 0.26 | 707 | 1 | - |
| Sep 2024 | - | - | - | - | 24.24 | 0.24 | 511 | 9 | - |
| Dec 2024 | - | - | - | - | 20.25 | -0.50 | 461 | 9 | - |
| Mar 2025 | - | - | - | - | 37.25 | -0.50 | 322 | 10 | - |
| Jun 2025 | - | - | - | - | 22.50 | -0.32 | 277 | 10 | - |
| Sep 2025 | - | - | - | - | 22.53 | -0.20 | 122 | 2 | - |
| Dec 2025 | - | - | - | - | 22.53 | -0.20 | 131 | 2 | - |
| Mar 2026 | - | - | - | - | 40.27 | -0.36 | 127 | 2 | - |
| Jun 2026 | - | - | - | - | 25.92 | -0.23 | 128 | 2 | - |
| Sep 2026 | - | - | - | - | 26.79 | - | 90 | - | - |
| Dec 2026 | - | - | - | - | 24.34 | - | 90 | - | - |
| Mar 2027 | - | - | - | - | 20.28 | - | - | - | - |
| Jun 2027 | - | - | - | - | 21.33 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,083 | 52 | - |
| |
|
| GQ - ASX Electricity Base Load $300 Cap Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 5.00 | -0.50 | 645 | 1 | - |
| Dec 2023 | - | - | - | - | 21.00 | -1.00 | 714 | - | - |
| Mar 2024 | - | - | - | - | 58.01 | 0.01 | 793 | - | - |
| Jun 2024 | - | - | - | - | 19.50 | -0.50 | 441 | 1 | - |
| Sep 2024 | - | - | - | - | 19.05 | - | 342 | 1 | - |
| Dec 2024 | - | - | - | - | 20.00 | -0.47 | 353 | 1 | - |
| Mar 2025 | - | - | - | - | 42.00 | - | 458 | - | - |
| Jun 2025 | - | - | - | - | 20.50 | -0.50 | 348 | - | - |
| Sep 2025 | - | - | - | - | 20.50 | - | 212 | - | - |
| Dec 2025 | - | - | - | - | 20.81 | - | 213 | - | - |
| Mar 2026 | - | - | - | - | 41.73 | - | 94 | - | - |
| Jun 2026 | - | - | - | - | 21.25 | - | 95 | - | - |
| Sep 2026 | - | - | - | - | 21.61 | - | 24 | - | - |
| Dec 2026 | - | - | - | - | 22.17 | - | 23 | - | - |
| Mar 2027 | - | - | - | - | 22.37 | - | - | - | - |
| Jun 2027 | - | - | - | - | 19.98 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,755 | 4 | - |
| |
|
| GS - ASX Electricity Base Load $300 Cap Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 15.25 | - | 136 | - | - |
| Dec 2023 | - | - | - | - | 18.75 | - | 131 | - | - |
| Mar 2024 | - | - | - | - | 60.00 | - | 200 | - | - |
| Jun 2024 | - | - | - | - | 24.40 | - | 96 | - | - |
| Sep 2024 | - | - | - | - | 24.45 | - | 83 | - | - |
| Dec 2024 | - | - | - | - | 19.55 | - | 75 | - | - |
| Mar 2025 | - | - | - | - | 46.00 | - | 24 | - | - |
| Jun 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 43.50 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 40.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 40.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 33.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 33.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 33.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 747 | - | - |
| |
|
| GV - ASX Electricity Base Load $300 Cap Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 3.00 | - | 540 | - | - |
| Dec 2023 | - | - | - | - | 7.25 | - | 328 | - | - |
| Mar 2024 | - | - | - | - | 27.18 | -0.32 | 354 | - | - |
| Jun 2024 | - | - | - | - | 10.62 | -0.13 | 292 | - | - |
| Sep 2024 | - | - | - | - | 9.63 | -0.12 | 293 | 25 | - |
| Dec 2024 | - | - | - | - | 7.68 | -0.09 | 96 | - | - |
| Mar 2025 | - | - | - | - | 22.00 | - | 88 | - | - |
| Jun 2025 | - | - | - | - | 11.08 | - | 82 | - | - |
| Sep 2025 | - | - | - | - | 9.95 | - | 61 | - | - |
| Dec 2025 | - | - | - | - | 8.32 | - | 56 | - | - |
| Mar 2026 | - | - | - | - | 21.23 | - | 3 | - | - |
| Jun 2026 | - | - | - | - | 10.84 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 12.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 13.05 | - | - | - | - |
| Mar 2027 | - | - | - | - | 15.51 | - | - | - | - |
| Jun 2027 | - | - | - | - | 15.51 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 2,194 | 25 | - |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 14.25 | -0.35 | 77 | - | - |
| Dec 2023 | - | - | - | - | 13.10 | -0.05 | 78 | - | - |
| Mar 2024 | - | - | - | - | 15.40 | - | 30 | - | - |
| Jun 2024 | - | - | - | - | 20.00 | - | 32 | - | - |
| Sep 2024 | - | - | - | - | 22.25 | - | 32 | - | - |
| Dec 2024 | - | - | - | - | 15.00 | - | 30 | - | - |
| Mar 2025 | - | - | - | - | 15.61 | - | - | - | - |
| Jun 2025 | - | - | - | - | 21.38 | - | - | - | - |
| Sep 2025 | - | - | - | - | 21.76 | - | - | - | - |
| Dec 2025 | - | - | - | - | 15.61 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 279 | - | - |
| |
|
| WK - WA Wheat (WA Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2026 | - | - | - | - | 445.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| KK - WA Wheat Tendered (WA Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2026 | - | - | - | - | 445.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| WM - Eastern Australia Wheat (Eastern Australia Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 390.00 | -5.00 | 250 | - | - |
| Jan 2024 | - | - | - | - | 396.50 | -6.00 | 8,641 | - | - |
| Mar 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| May 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| Jul 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| Jan 2025 | - | - | - | - | 405.00 | -8.00 | 425 | - | - |
| Jan 2026 | - | - | - | - | 415.50 | -8.00 | 25 | - | - |
|
| Click here to view settlement price and volume graph | 9,341 | - | - |
| |
|
| KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 390.00 | -5.00 | - | - | - |
| Jan 2024 | - | - | - | - | 396.50 | -6.00 | - | - | - |
| Mar 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| May 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| Jul 2024 | - | - | - | - | 398.50 | -6.00 | - | - | - |
| Jan 2025 | - | - | - | - | 405.00 | -8.00 | - | - | - |
| Jan 2026 | - | - | - | - | 415.50 | -8.00 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| UB - Eastern Australia Feed Barley (Eastern Australia Feed Barley) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 293.50 | - | - | - | - |
| Nov 2023 | - | - | - | - | 288.50 | - | - | - | - |
| Jan 2024 | - | - | - | - | 322.00 | - | 351 | - | - |
| Mar 2024 | - | - | - | - | 322.70 | - | - | - | - |
| May 2024 | - | - | - | - | 343.70 | - | - | - | - |
| Jul 2024 | - | - | - | - | 343.70 | - | - | - | - |
| Jan 2025 | - | - | - | - | 362.20 | - | - | - | - |
| Jan 2026 | - | - | - | - | 362.20 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 351 | - | - |
| |
|
| KB - Eastern Australia Feed Barley Tendered (Eastern Australia Feed Barley Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 293.50 | - | - | - | - |
| Nov 2023 | - | - | - | - | 288.50 | - | - | - | - |
| Jan 2024 | - | - | - | - | 322.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 322.70 | - | - | - | - |
| May 2024 | - | - | - | - | 343.70 | - | - | - | - |
| Jul 2024 | - | - | - | - | 343.70 | - | - | - | - |
| Jan 2025 | - | - | - | - | 362.20 | - | - | - | - |
| Jan 2026 | - | - | - | - | 362.20 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| EN - ASX Electricity Base Load Monthly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 84.15 | -13.88 | - | - | - |
| Aug 2023 | - | - | - | - | 99.01 | 3.70 | - | - | - |
| Sep 2023 | - | - | - | - | 88.73 | 3.32 | - | - | - |
| Oct 2023 | - | - | - | - | 99.28 | -1.43 | - | - | - |
| Nov 2023 | - | - | - | - | 105.64 | -1.52 | - | - | - |
| Dec 2023 | - | - | - | - | 105.64 | -1.52 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| EQ - ASX Electricity Base Load Monthly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 77.27 | -15.34 | 40 | - | - |
| Aug 2023 | - | - | - | - | 86.97 | 2.80 | - | - | - |
| Sep 2023 | - | - | - | - | 82.17 | 2.64 | - | - | - |
| Oct 2023 | - | - | - | - | 102.65 | -1.35 | - | - | - |
| Nov 2023 | - | - | - | - | 102.65 | -1.35 | - | - | - |
| Dec 2023 | - | - | - | - | 102.65 | -1.35 | - | - | - |
|
| Click here to view settlement price and volume graph | 40 | - | - |
| |
|
| ES - ASX Electricity Base Load Monthly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 72.76 | -21.65 | - | - | - |
| Aug 2023 | - | - | - | - | 102.49 | 8.08 | - | - | - |
| Sep 2023 | - | - | - | - | 96.13 | 7.58 | - | - | - |
| Oct 2023 | - | - | - | - | 73.05 | 0.55 | - | - | - |
| Nov 2023 | - | - | - | - | 73.05 | 0.55 | - | - | - |
| Dec 2023 | - | - | - | - | 73.05 | 0.55 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| EV - ASX Electricity Base Load Monthly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 55.21 | -21.45 | - | - | - |
| Aug 2023 | - | - | - | - | 68.13 | 6.84 | - | - | - |
| Sep 2023 | - | - | - | - | 56.31 | 5.66 | - | - | - |
| Oct 2023 | - | - | - | - | 58.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 58.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 58.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}